Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | INR | 9.95 | 9.97 | 9.94 | 9.95 | 9.95 | +0.01 (+0.10%) | 1,025,237 |
6 Mar 2017 | INR | 10 | 10 | 9.94 | 9.94 | 9.94 | -0.02 (-0.20%) | 100,400 |
3 Mar 2017 | INR | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | +0.01 (+0.10%) | 19,246 |
2 Mar 2017 | INR | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 44,692 |
1 Mar 2017 | INR | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.01 (-0.10%) | 111,342 |
28 Feb 2017 | INR | 9.95 | 10 | 9.95 | 9.96 | 9.96 | +0.01 (+0.10%) | 4,625,024 |
27 Feb 2017 | INR | 9.92 | 10 | 9.92 | 9.95 | 9.95 | 0.0 (0.0%) | 72,000 |
23 Feb 2017 | INR | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | +0.01 (+0.10%) | 2,795,917 |
22 Feb 2017 | INR | 9.9 | 9.96 | 9.9 | 9.94 | 9.94 | +0.01 (+0.10%) | 1,016,443 |
21 Feb 2017 | INR | 9.92 | 9.95 | 9.92 | 9.93 | 9.93 | -0.02 (-0.20%) | 129,482 |
20 Feb 2017 | INR | 9.95 | 10 | 9.95 | 9.95 | 9.95 | -0.01 (-0.10%) | 25,304 |
17 Feb 2017 | INR | 10 | 10 | 9.95 | 9.96 | 9.96 | -0.04 (-0.40%) | 4,038,166 |
16 Feb 2017 | INR | 9.95 | 10 | 9.95 | 10 | 10 | +0.04 (+0.40%) | 70,201 |
15 Feb 2017 | INR | 10 | 10 | 9.96 | 9.96 | 9.96 | -0.04 (-0.40%) | 229,233 |
14 Feb 2017 | INR | 10 | 10 | 9.97 | 10 | 10 | -0.1 (-0.99%) | 15,672 |
13 Feb 2017 | INR | 9.95 | 10.44 | 9.95 | 10.1 | 10.1 | +0.06 (+0.60%) | 131,939 |
10 Feb 2017 | INR | 9.99 | 10.05 | 9.92 | 10.04 | 10.04 | +0.14 (+1.41%) | 1,736,262 |
9 Feb 2017 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -0.02 (-0.20%) | 1,328 |
8 Feb 2017 | INR | 9.95 | 9.99 | 9.92 | 9.92 | 9.92 | -0.03 (-0.30%) | 168,436 |
7 Feb 2017 | INR | 9.88 | 9.95 | 9.88 | 9.95 | 9.95 | +0.09 (+0.91%) | 900,336 |
6 Feb 2017 | INR | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.0 (0.0%) | 677 |
3 Feb 2017 | INR | 9.86 | 9.94 | 9.85 | 9.86 | 9.86 | -0.03 (-0.30%) | 200,799 |
2 Feb 2017 | INR | 9.87 | 9.92 | 9.85 | 9.89 | 9.89 | +0.01 (+0.10%) | 4,053,526 |
1 Feb 2017 | INR | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | -0.05 (-0.50%) | 5,697 |
31 Jan 2017 | INR | 9.86 | 9.95 | 9.86 | 9.93 | 9.93 | +0.03 (+0.30%) | 789,436 |
30 Jan 2017 | INR | 9.8 | 9.9 | 9.8 | 9.9 | 9.9 | +0.07 (+0.71%) | 257,286 |
27 Jan 2017 | INR | 9.9 | 9.9 | 9.83 | 9.83 | 9.83 | -0.07 (-0.71%) | 6,260,839 |
25 Jan 2017 | INR | 9.87 | 9.9 | 9.87 | 9.9 | 9.9 | +0.03 (+0.30%) | 18,178 |
24 Jan 2017 | INR | 9.9 | 9.9 | 9.87 | 9.87 | 9.87 | 0.0 (0.0%) | 201 |
23 Jan 2017 | INR | 9.87 | 9.97 | 9.87 | 9.87 | 9.87 | -0.04 (-0.40%) | 160,985 |